KissMeData/033230/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191400	600536346	1894	1894	1894	1894	17133
3	20241212	191300	600536346	1894	1894	1894	1894	0
4	20241212	191200	600536346	1894	1894	1894	1894	0
5	20241212	191100	600536346	1894	1894	1894	1894	0
6	20241212	191000	600536346	1894	1894	1894	1894	0
7	20241212	190900	600536346	1894	1894	1894	1894	0
8	20241212	190800	600536346	1894	1894	1894	1894	0
9	20241212	190700	600536346	1894	1894	1894	1894	0
10	20241212	190600	600536346	1894	1894	1894	1894	0
11	20241212	190500	600536346	1894	1894	1894	1894	0
12	20241212	190400	600536346	1894	1894	1894	1894	0
13	20241212	190300	600536346	1894	1894	1894	1894	0
14	20241212	190200	600536346	1894	1894	1894	1894	0
15	20241212	190100	600536346	1894	1894	1894	1894	0
16	20241212	190000	600536346	1894	1894	1894	1894	0
17	20241212	185900	600536346	1894	1894	1894	1894	0
18	20241212	185800	600536346	1894	1894	1894	1894	0
19	20241212	185700	600536346	1894	1894	1894	1894	0
20	20241212	185600	600536346	1894	1894	1894	1894	0
21	20241212	185500	600536346	1894	1894	1894	1894	0
22	20241212	185400	600536346	1894	1894	1894	1894	0
23	20241212	185300	600536346	1894	1894	1894	1894	0
24	20241212	185200	600536346	1894	1894	1894	1894	0
25	20241212	185100	600536346	1894	1894	1894	1894	0
26	20241212	185000	600536346	1894	1894	1894	1894	0
27	20241212	184900	600536346	1894	1894	1894	1894	0
28	20241212	184800	600536346	1894	1894	1894	1894	0
29	20241212	184700	600536346	1894	1894	1894	1894	0
30	20241212	184600	600536346	1894	1894	1894	1894	0
31	20241212	184500	600536346	1894	1894	1894	1894	0
32	20241212	184400	600536346	1894	1894	1894	1894	17133
33	20241212	184300	600536346	1894	1894	1894	1894	0
34	20241212	184200	600536346	1894	1894	1894	1894	0
35	20241212	184100	600536346	1894	1894	1894	1894	0
36	20241212	184000	600536346	1894	1894	1894	1894	0
37	20241212	183900	600536346	1894	1894	1894	1894	0
38	20241212	183800	600536346	1894	1894	1894	1894	0
39	20241212	183700	600536346	1894	1894	1894	1894	0
40	20241212	183600	600536346	1894	1894	1894	1894	0
41	20241212	183500	600536346	1894	1894	1894	1894	0
42	20241212	183400	600536346	1894	1894	1894	1894	0
43	20241212	183300	600536346	1894	1894	1894	1894	0
44	20241212	183200	600536346	1894	1894	1894	1894	0
45	20241212	183100	600536346	1894	1894	1894	1894	0
46	20241212	183000	600536346	1894	1894	1894	1894	0
47	20241212	182900	600536346	1894	1894	1894	1894	0
48	20241212	182800	600536346	1894	1894	1894	1894	0
49	20241212	182700	600536346	1894	1894	1894	1894	0
50	20241212	182600	600536346	1894	1894	1894	1894	0
51	20241212	182500	600536346	1894	1894	1894	1894	0
52	20241212	182400	600536346	1894	1894	1894	1894	0
53	20241212	182300	600536346	1894	1894	1894	1894	0
54	20241212	182200	600536346	1894	1894	1894	1894	0
55	20241212	182100	600536346	1894	1894	1894	1894	0
56	20241212	182000	600536346	1894	1894	1894	1894	0
57	20241212	181900	600536346	1894	1894	1894	1894	0
58	20241212	181800	600536346	1894	1894	1894	1894	0
59	20241212	181700	600536346	1894	1894	1894	1894	0
60	20241212	181600	600536346	1894	1894	1894	1894	0
61	20241212	181500	600536346	1894	1894	1894	1894	0
62	20241212	181400	600536346	1894	1894	1894	1894	17133
63	20241212	181300	600536346	1894	1894	1894	1894	0
64	20241212	181200	600536346	1894	1894	1894	1894	0
65	20241212	181100	600536346	1894	1894	1894	1894	0
66	20241212	181000	600536346	1894	1894	1894	1894	0
67	20241212	180900	600536346	1894	1894	1894	1894	0
68	20241212	180800	600536346	1894	1894	1894	1894	0
69	20241212	180700	600536346	1894	1894	1894	1894	0
70	20241212	180600	600536346	1894	1894	1894	1894	0
71	20241212	180500	600536346	1894	1894	1894	1894	0
72	20241212	180400	600536346	1894	1894	1894	1894	0
73	20241212	180300	600536346	1894	1894	1894	1894	0
74	20241212	180200	600536346	1894	1894	1894	1894	0
75	20241212	180100	600536346	1894	1894	1894	1894	0
76	20241212	180000	600536346	1894	1894	1894	1894	0
77	20241212	175900	600536346	1894	1894	1894	1894	0
78	20241212	175800	600536346	1894	1894	1894	1894	0
79	20241212	175700	600536346	1894	1894	1894	1894	0
80	20241212	175600	600536346	1894	1894	1894	1894	0
81	20241212	175500	600536346	1894	1894	1894	1894	0
82	20241212	175400	600536346	1894	1894	1894	1894	0
83	20241212	175300	600536346	1894	1894	1894	1894	0
84	20241212	175200	600536346	1894	1894	1894	1894	0
85	20241212	175100	600536346	1894	1894	1894	1894	0
86	20241212	175000	600536346	1894	1894	1894	1894	0
87	20241212	174900	600536346	1894	1894	1894	1894	0
88	20241212	174800	600536346	1894	1894	1894	1894	0
89	20241212	174700	600536346	1894	1894	1894	1894	0
90	20241212	174600	600536346	1894	1894	1894	1894	0
91	20241212	174500	600536346	1894	1894	1894	1894	0
92	20241212	174400	600536346	1894	1894	1894	1894	17133
93	20241212	174300	600536346	1894	1894	1894	1894	0
94	20241212	174200	600536346	1894	1894	1894	1894	0
95	20241212	174100	600536346	1894	1894	1894	1894	0
96	20241212	174000	600536346	1894	1894	1894	1894	0
97	20241212	173900	600536346	1894	1894	1894	1894	0
98	20241212	173800	600536346	1894	1894	1894	1894	0
99	20241212	173700	600536346	1894	1894	1894	1894	0
100	20241212	173600	600536346	1894	1894	1894	1894	0
101	20241212	173500	600536346	1894	1894	1894	1894	0
102	20241212	173400	600536346	1894	1894	1894	1894	0
103	20241212	173300	600536346	1894	1894	1894	1894	0
104	20241212	173200	600536346	1894	1894	1894	1894	0
105	20241212	173100	600536346	1894	1894	1894	1894	0
106	20241212	173000	600536346	1894	1894	1894	1894	0
107	20241212	172900	600536346	1894	1894	1894	1894	0
108	20241212	172800	600536346	1894	1894	1894	1894	0
109	20241212	172700	600536346	1894	1894	1894	1894	0
110	20241212	172600	600536346	1894	1894	1894	1894	0
111	20241212	172500	600536346	1894	1894	1894	1894	0
112	20241212	172400	600536346	1894	1894	1894	1894	0
113	20241212	172300	600536346	1894	1894	1894	1894	0
114	20241212	172200	600536346	1894	1894	1894	1894	0
115	20241212	172100	600536346	1894	1894	1894	1894	0
116	20241212	172000	600536346	1894	1894	1894	1894	0
117	20241212	171900	600536346	1894	1894	1894	1894	0
118	20241212	171800	600536346	1894	1894	1894	1894	0
119	20241212	171700	600536346	1894	1894	1894	1894	0
120	20241212	171600	600536346	1894	1894	1894	1894	0
121	20241212	171500	600536346	1894	1894	1894	1894	0
122	20241212	171400	600536346	1894	1894	1894	1894	17133
123	20241212	171300	600536346	1894	1894	1894	1894	0
124	20241212	171200	600536346	1894	1894	1894	1894	0
125	20241212	171100	600536346	1894	1894	1894	1894	0
126	20241212	171000	600536346	1894	1894	1894	1894	0
127	20241212	170900	600536346	1894	1894	1894	1894	0
128	20241212	170800	600536346	1894	1894	1894	1894	0
129	20241212	170700	600536346	1894	1894	1894	1894	0
130	20241212	170600	600536346	1894	1894	1894	1894	0
131	20241212	170500	600536346	1894	1894	1894	1894	0
132	20241212	170400	600536346	1894	1894	1894	1894	0
133	20241212	170300	600536346	1894	1894	1894	1894	0
134	20241212	170200	600536346	1894	1894	1894	1894	0
135	20241212	170100	600536346	1894	1894	1894	1894	0
136	20241212	170000	600536346	1894	1894	1894	1894	0
137	20241212	165900	600536346	1894	1894	1894	1894	0
138	20241212	165800	600536346	1894	1894	1894	1894	0
139	20241212	165700	600536346	1894	1894	1894	1894	0
140	20241212	165600	600536346	1894	1894	1894	1894	0
141	20241212	165500	600536346	1894	1894	1894	1894	0
142	20241212	165400	600536346	1894	1894	1894	1894	0
143	20241212	165300	600536346	1894	1894	1894	1894	0
144	20241212	165200	600536346	1894	1894	1894	1894	0
145	20241212	165100	600536346	1894	1894	1894	1894	0
146	20241212	165000	600536346	1894	1894	1894	1894	0
147	20241212	164900	600536346	1894	1894	1894	1894	0
148	20241212	164800	600536346	1894	1894	1894	1894	0
149	20241212	164700	600536346	1894	1894	1894	1894	0
150	20241212	164600	600536346	1894	1894	1894	1894	0
151	20241212	164500	600536346	1894	1894	1894	1894	0
152	20241212	164400	600536346	1894	1894	1894	1894	17133
153	20241212	164300	600536346	1894	1894	1894	1894	0
154	20241212	164200	600536346	1894	1894	1894	1894	0
155	20241212	164100	600536346	1894	1894	1894	1894	0
156	20241212	164000	600536346	1894	1894	1894	1894	0
157	20241212	163900	600536346	1894	1894	1894	1894	0
158	20241212	163800	600536346	1894	1894	1894	1894	0
159	20241212	163700	600536346	1894	1894	1894	1894	0
160	20241212	163600	600536346	1894	1894	1894	1894	0
161	20241212	163500	600536346	1894	1894	1894	1894	0
162	20241212	163400	600536346	1894	1894	1894	1894	0
163	20241212	163300	600536346	1894	1894	1894	1894	0
164	20241212	163200	600536346	1894	1894	1894	1894	0
165	20241212	163100	600536346	1894	1894	1894	1894	0
166	20241212	163000	600536346	1894	1894	1894	1894	0
167	20241212	162900	600536346	1894	1894	1894	1894	0
168	20241212	162800	600536346	1894	1894	1894	1894	0
169	20241212	162700	600536346	1894	1894	1894	1894	0
170	20241212	162600	600536346	1894	1894	1894	1894	0
171	20241212	162500	600536346	1894	1894	1894	1894	0
172	20241212	162400	600536346	1894	1894	1894	1894	0
173	20241212	162300	600536346	1894	1894	1894	1894	0
174	20241212	162200	600536346	1894	1894	1894	1894	0
175	20241212	162100	600536346	1894	1894	1894	1894	0
176	20241212	162000	600536346	1894	1894	1894	1894	0
177	20241212	161900	600536346	1894	1894	1894	1894	0
178	20241212	161800	600536346	1894	1894	1894	1894	0
179	20241212	161700	600536346	1894	1894	1894	1894	0
180	20241212	161600	600536346	1894	1894	1894	1894	0
181	20241212	161500	600536346	1894	1894	1894	1894	0
182	20241212	161400	600536346	1894	1894	1894	1894	17133
183	20241212	161300	600536346	1894	1894	1894	1894	0
184	20241212	161200	600536346	1894	1894	1894	1894	0
185	20241212	161100	600536346	1894	1894	1894	1894	0
186	20241212	161000	600536346	1894	1894	1894	1894	0
187	20241212	160900	600536346	1894	1894	1894	1894	0
188	20241212	160800	600536346	1894	1894	1894	1894	0
189	20241212	160700	600536346	1894	1894	1894	1894	0
190	20241212	160600	600536346	1894	1894	1894	1894	0
191	20241212	160500	600536346	1894	1894	1894	1894	0
192	20241212	160400	600536346	1894	1894	1894	1894	0
193	20241212	160300	600536346	1894	1894	1894	1894	0
194	20241212	160200	600536346	1894	1894	1894	1894	0
195	20241212	160100	600536346	1894	1894	1894	1894	0
196	20241212	160000	600536346	1894	1894	1894	1894	0
197	20241212	155900	600536346	1894	1894	1894	1894	0
198	20241212	155800	600536346	1894	1894	1894	1894	0
199	20241212	155700	600536346	1894	1894	1894	1894	0
200	20241212	155600	600536346	1894	1894	1894	1894	0
201	20241212	155500	600536346	1894	1894	1894	1894	0
202	20241212	155400	600536346	1894	1894	1894	1894	0
203	20241212	155300	600536346	1894	1894	1894	1894	0
204	20241212	155200	600536346	1894	1894	1894	1894	0
205	20241212	155100	600536346	1894	1894	1894	1894	0
206	20241212	155000	600536346	1894	1894	1894	1894	0
207	20241212	154900	600536346	1894	1894	1894	1894	0
208	20241212	154800	600536346	1894	1894	1894	1894	0
209	20241212	154700	600536346	1894	1894	1894	1894	0
210	20241212	154600	600536346	1894	1894	1894	1894	0
211	20241212	154500	600536346	1894	1894	1894	1894	0
212	20241212	154400	600536346	1894	1894	1894	1894	17133
213	20241212	154300	600536346	1894	1894	1894	1894	0
214	20241212	154200	600536346	1894	1894	1894	1894	0
215	20241212	154100	600536346	1894	1894	1894	1894	0
216	20241212	154000	600536346	1894	1894	1894	1894	0
217	20241212	153900	600536346	1894	1894	1894	1894	0
218	20241212	153800	600536346	1894	1894	1894	1894	0
219	20241212	153700	600536346	1894	1894	1894	1894	0
220	20241212	153600	600536346	1894	1894	1894	1894	0
221	20241212	153500	600536346	1894	1894	1894	1894	0
222	20241212	153400	600536346	1894	1894	1894	1894	0
223	20241212	153300	600536346	1894	1894	1894	1894	0
224	20241212	153200	600536346	1894	1894	1894	1894	0
225	20241212	153100	600536346	1894	1894	1894	1894	0
226	20241212	153000	600536346	1894	1894	1894	1894	17133
227	20241212	152900	568086444	1886	1886	1886	1886	0
228	20241212	152800	568086444	1886	1886	1886	1886	0
229	20241212	152700	568086444	1886	1886	1886	1886	0
230	20241212	152600	568086444	1886	1886	1886	1886	0
231	20241212	152500	568086444	1886	1886	1886	1886	0
232	20241212	152400	568086444	1886	1886	1886	1886	0
233	20241212	152300	568086444	1886	1886	1886	1886	0
234	20241212	152200	568086444	1886	1886	1886	1886	0
235	20241212	152100	568086444	1886	1886	1886	1886	0
236	20241212	152000	568086444	1886	1886	1886	1886	0
237	20241212	151900	568086444	1886	1884	1886	1884	103
238	20241212	151800	567892189	1880	1888	1888	1880	991
239	20241212	151700	566025851	1888	1888	1888	1888	0
240	20241212	151600	566025851	1888	1885	1888	1885	1054
241	20241212	151500	564036061	1888	1887	1888	1887	126
242	20241212	151400	563798227	1880	1880	1880	1880	0
243	20241212	151300	563798227	1880	1887	1887	1880	198
244	20241212	151200	563425980	1879	1879	1879	1879	0
245	20241212	151100	563425980	1879	1879	1879	1879	6
246	20241212	151000	563414706	1886	1886	1886	1886	469
247	20241212	150900	562530172	1885	1884	1885	1884	303
248	20241212	150800	561959018	1886	1886	1886	1886	100
249	20241212	150700	561770418	1886	1886	1886	1885	610
250	20241212	150600	560619968	1886	1885	1886	1885	300
251	20241212	150500	560054179	1886	1885	1886	1885	3144
252	20241212	150400	554126299	1885	1883	1885	1883	3078
253	20241212	150300	548327275	1884	1883	1884	1874	2133
254	20241212	150200	544312896	1883	1882	1883	1875	2088
255	20241212	150100	540383588	1872	1882	1882	1872	485
256	20241212	150000	539471808	1882	1881	1882	1881	9281
257	20241212	145900	522005936	1881	1881	1881	1881	0
258	20241212	145800	522005936	1881	1881	1881	1881	0
259	20241212	145700	522005936	1881	1881	1881	1881	101
260	20241212	145600	521815955	1881	1880	1881	1880	3056
261	20241212	145500	516069618	1879	1878	1879	1878	3240
262	20241212	145400	509981708	1879	1879	1879	1879	0
263	20241212	145300	509981708	1879	1879	1879	1879	152
264	20241212	145200	509696100	1868	1870	1870	1868	2738
265	20241212	145100	504579811	1870	1871	1871	1870	2000
266	20241212	145000	500838567	1879	1870	1879	1870	359
267	20241212	144900	500164231	1869	1869	1869	1869	0
268	20241212	144800	500164231	1869	1869	1869	1869	293
269	20241212	144700	499616614	1869	1869	1869	1869	0
270	20241212	144600	499616614	1869	1869	1869	1869	0
271	20241212	144500	499616614	1869	1869	1869	1869	0
272	20241212	144400	499616614	1869	1869	1869	1869	150
273	20241212	144300	499336264	1870	1870	1870	1870	567
274	20241212	144200	498275974	1870	1870	1870	1870	0
275	20241212	144100	498275974	1870	1870	1870	1870	1500
276	20241212	144000	495470974	1870	1870	1870	1870	285
277	20241212	143900	494938024	1871	1871	1871	1871	0
278	20241212	143800	494938024	1871	1871	1871	1871	0
279	20241212	143700	494938024	1871	1871	1871	1871	241
280	20241212	143600	494487113	1879	1879	1879	1879	66
281	20241212	143500	494363099	1880	1880	1880	1880	0
282	20241212	143400	494363099	1880	1871	1880	1871	202
283	20241212	143300	493985148	1871	1878	1878	1871	505
284	20241212	143200	493036793	1880	1879	1880	1879	1494
285	20241212	143100	490228473	1879	1879	1879	1879	0
286	20241212	143000	490228473	1879	1879	1879	1879	0
287	20241212	142900	490228473	1879	1879	1879	1879	0
288	20241212	142800	490228473	1879	1879	1879	1879	3
289	20241212	142700	490222836	1879	1879	1879	1879	0
290	20241212	142600	490222836	1879	1871	1879	1871	2
291	20241212	142500	490219086	1869	1869	1869	1869	0
292	20241212	142400	490219086	1869	1869	1869	1869	0
293	20241212	142300	490219086	1869	1869	1869	1869	0
294	20241212	142200	490219086	1869	1869	1869	1869	0
295	20241212	142100	490219086	1869	1869	1869	1869	80
296	20241212	142000	490069566	1869	1869	1869	1869	0
297	20241212	141900	490069566	1869	1869	1869	1869	135
298	20241212	141800	489817251	1867	1867	1867	1867	0
299	20241212	141700	489817251	1867	1875	1875	1867	4001
300	20241212	141600	482343482	1875	1875	1875	1875	0
301	20241212	141500	482343482	1875	1875	1875	1875	150
302	20241212	141400	482062232	1875	1875	1875	1875	0
303	20241212	141300	482062232	1875	1878	1878	1875	2567
304	20241212	141200	477246231	1879	1879	1879	1879	0
305	20241212	141100	477246231	1879	1879	1879	1879	0
306	20241212	141000	477246231	1879	1879	1879	1879	43
307	20241212	140900	477165434	1879	1879	1879	1879	199
308	20241212	140800	476791513	1879	1879	1879	1879	0
309	20241212	140700	476791513	1879	1879	1879	1879	0
310	20241212	140600	476791513	1879	1879	1879	1879	0
311	20241212	140500	476791513	1879	1879	1879	1879	0
312	20241212	140400	476791513	1879	1879	1882	1879	3534
313	20241212	140300	470145207	1879	1879	1879	1879	100
314	20241212	140200	469957307	1879	1879	1879	1879	0
315	20241212	140100	469957307	1879	1879	1879	1879	0
316	20241212	140000	469957307	1879	1879	1879	1879	0
317	20241212	135900	469957307	1879	1879	1879	1879	128
318	20241212	135800	469716795	1882	1882	1882	1882	0
319	20241212	135700	469716795	1882	1882	1882	1882	0
320	20241212	135600	469716795	1882	1882	1882	1882	0
321	20241212	135500	469716795	1882	1882	1882	1882	923
322	20241212	135400	467979709	1883	1883	1883	1883	2
323	20241212	135300	467975943	1883	1883	1883	1883	100
324	20241212	135200	467787643	1882	1882	1882	1882	77
325	20241212	135100	467642729	1880	1882	1882	1880	1031
326	20241212	135000	465702449	1882	1882	1882	1882	0
327	20241212	134900	465702449	1882	1882	1882	1882	0
328	20241212	134800	465702449	1882	1881	1884	1881	1594
329	20241212	134700	462703984	1881	1881	1881	1881	400
330	20241212	134600	461951584	1880	1880	1880	1880	1
331	20241212	134500	461949704	1880	1880	1880	1880	0
332	20241212	134400	461949704	1880	1880	1880	1880	0
333	20241212	134300	461949704	1880	1880	1880	1880	0
334	20241212	134200	461949704	1880	1880	1880	1880	0
335	20241212	134100	461949704	1880	1880	1880	1880	0
336	20241212	134000	461949704	1880	1880	1880	1880	0
337	20241212	133900	461949704	1880	1880	1880	1880	894
338	20241212	133800	460268984	1876	1880	1880	1876	2
339	20241212	133700	460265228	1880	1880	1880	1880	0
340	20241212	133600	460265228	1880	1880	1880	1880	20
341	20241212	133500	460227628	1880	1878	1880	1877	519
342	20241212	133400	459252911	1878	1878	1878	1878	21
343	20241212	133300	459213473	1880	1880	1880	1880	80
344	20241212	133200	459063073	1881	1881	1881	1881	6
345	20241212	133100	459051787	1881	1881	1881	1881	30
346	20241212	133000	458995357	1882	1882	1882	1882	931
347	20241212	132900	457243215	1882	1882	1882	1882	40
348	20241212	132800	457167935	1882	1878	1882	1878	6665
349	20241212	132700	444636687	1878	1877	1878	1877	54
350	20241212	132600	444535276	1876	1878	1878	1876	453
351	20241212	132500	443685427	1878	1871	1878	1871	1863
352	20241212	132400	440189171	1871	1871	1871	1871	986
353	20241212	132300	438344365	1871	1871	1871	1871	1
354	20241212	132200	438342494	1876	1876	1876	1876	0
355	20241212	132100	438342494	1876	1872	1876	1872	1915
356	20241212	132000	434752233	1869	1873	1873	1869	3
357	20241212	131900	434746618	1869	1869	1869	1869	1
358	20241212	131800	434744749	1874	1874	1874	1874	1
359	20241212	131700	434742875	1869	1869	1869	1869	0
360	20241212	131600	434742875	1869	1869	1869	1869	0
361	20241212	131500	434742875	1869	1869	1869	1869	0
362	20241212	131400	434742875	1869	1869	1869	1869	0
363	20241212	131300	434742875	1869	1869	1869	1869	0
364	20241212	131200	434742875	1869	1869	1869	1869	0
365	20241212	131100	434742875	1869	1869	1869	1869	0
366	20241212	131000	434742875	1869	1869	1869	1869	0
367	20241212	130900	434742875	1869	1869	1869	1869	0
368	20241212	130800	434742875	1869	1869	1869	1869	0
369	20241212	130700	434742875	1869	1869	1869	1869	0
370	20241212	130600	434742875	1869	1869	1869	1869	0
371	20241212	130500	434742875	1869	1873	1875	1869	11
372	20241212	130400	434722259	1869	1875	1876	1869	124
373	20241212	130300	434490475	1870	1875	1876	1870	414
374	20241212	130200	433716206	1870	1873	1877	1870	181
375	20241212	130100	433376587	1876	1876	1876	1876	0
376	20241212	130000	433376587	1876	1870	1876	1870	51
377	20241212	125900	433280974	1875	1870	1875	1870	4167
378	20241212	125800	425478344	1870	1868	1870	1868	6009
379	20241212	125700	414253059	1868	1868	1868	1868	0
380	20241212	125600	414253059	1868	1867	1868	1861	1001
381	20241212	125500	412387191	1867	1867	1867	1862	1543
382	20241212	125400	409510958	1867	1867	1867	1867	0
383	20241212	125300	409510958	1867	1867	1867	1867	0
384	20241212	125200	409510958	1867	1867	1867	1867	0
385	20241212	125100	409510958	1867	1867	1867	1867	1
386	20241212	125000	409509091	1861	1860	1867	1860	14
387	20241212	124900	409483006	1867	1867	1867	1867	0
388	20241212	124800	409483006	1867	1867	1867	1867	0
389	20241212	124700	409483006	1867	1861	1867	1861	102
390	20241212	124600	409293178	1869	1869	1869	1869	0
391	20241212	124500	409293178	1869	1860	1869	1860	53
392	20241212	124400	409194580	1862	1863	1869	1861	501
393	20241212	124300	408261704	1869	1869	1869	1869	0
394	20241212	124200	408261704	1869	1866	1869	1866	25
395	20241212	124100	408215033	1861	1862	1862	1861	44
396	20241212	124000	408133147	1862	1861	1866	1861	86
397	20241212	123900	407972821	1861	1862	1865	1861	51
398	20241212	123800	407877904	1865	1865	1865	1865	9
399	20241212	123700	407861119	1861	1864	1865	1861	98
400	20241212	123600	407678371	1861	1862	1862	1861	542
401	20241212	123500	406669706	1862	1863	1864	1862	30
402	20241212	123400	406613824	1869	1869	1869	1869	14
403	20241212	123300	406587658	1869	1869	1869	1869	20
404	20241212	123200	406550278	1869	1869	1869	1869	2
405	20241212	123100	406546540	1869	1869	1869	1863	17
406	20241212	123000	406514857	1864	1870	1870	1864	4
407	20241212	122900	406507394	1870	1870	1870	1870	1
408	20241212	122800	406505524	1866	1870	1870	1866	11
409	20241212	122700	406484958	1870	1869	1870	1861	1505
410	20241212	122600	403683130	1865	1866	1869	1865	9
411	20241212	122500	403666331	1870	1863	1870	1861	75
412	20241212	122400	403526631	1863	1866	1870	1863	51
413	20241212	122300	403431455	1870	1866	1870	1865	15
414	20241212	122200	403403439	1865	1867	1867	1865	4
415	20241212	122100	403395976	1870	1870	1870	1870	209
416	20241212	122000	403005146	1870	1870	1870	1870	0
417	20241212	121900	403005146	1870	1869	1870	1869	268
418	20241212	121800	402504253	1869	1869	1869	1869	106
419	20241212	121700	402306139	1869	1869	1869	1869	5
420	20241212	121600	402296794	1869	1869	1869	1869	1746
421	20241212	121500	399033520	1858	1858	1858	1858	0
422	20241212	121400	399033520	1858	1859	1859	1858	3000
423	20241212	121300	393458063	1858	1858	1858	1858	0
424	20241212	121200	393458063	1858	1858	1858	1858	300
425	20241212	121100	392900663	1858	1858	1858	1858	3
426	20241212	121000	392895089	1858	1858	1858	1858	0
427	20241212	120900	392895089	1858	1858	1858	1858	876
428	20241212	120800	391267481	1858	1858	1858	1858	22
429	20241212	120700	391226605	1858	1858	1858	1858	1
430	20241212	120600	391224747	1858	1868	1868	1858	226
431	20241212	120500	390803689	1857	1857	1857	1857	0
432	20241212	120400	390803689	1857	1857	1857	1857	10
433	20241212	120300	390785119	1857	1857	1857	1857	0
434	20241212	120200	390785119	1857	1861	1861	1857	995
435	20241212	120100	388934345	1861	1861	1861	1861	0
436	20241212	120000	388934345	1861	1867	1867	1861	1721
437	20241212	115900	385727237	1861	1867	1867	1861	1013
438	20241212	115800	383840749	1863	1864	1864	1863	3245
439	20241212	115700	377794480	1864	1864	1864	1864	20
440	20241212	115600	377757200	1864	1864	1864	1864	0
441	20241212	115500	377757200	1864	1864	1864	1864	114
442	20241212	115400	377544704	1864	1864	1864	1864	0
443	20241212	115300	377544704	1864	1864	1864	1864	111
444	20241212	115200	377337800	1863	1864	1864	1863	1714
445	20241212	115100	374143937	1864	1864	1864	1864	0
446	20241212	115000	374143937	1864	1869	1869	1864	970
447	20241212	114900	372332896	1870	1872	1872	1870	3794
448	20241212	114800	365236966	1875	1875	1875	1875	0
449	20241212	114700	365236966	1875	1875	1875	1875	0
450	20241212	114600	365236966	1875	1875	1875	1875	0
451	20241212	114500	365236966	1875	1875	1875	1875	700
452	20241212	114400	363924466	1875	1875	1875	1875	0
453	20241212	114300	363924466	1875	1875	1875	1875	2
454	20241212	114200	363920716	1875	1875	1875	1875	0
455	20241212	114100	363920716	1875	1873	1875	1871	558
456	20241212	114000	362876156	1875	1875	1875	1875	91
457	20241212	113900	362705531	1875	1877	1877	1875	298
458	20241212	113800	362146349	1878	1878	1879	1878	74
459	20241212	113700	362007326	1877	1877	1877	1877	22
460	20241212	113600	361966032	1878	1880	1883	1878	567
461	20241212	113500	360900133	1883	1880	1883	1880	44
462	20241212	113400	360817410	1880	1880	1880	1880	461
463	20241212	113300	359950730	1883	1881	1885	1880	821
464	20241212	113200	358407159	1886	1886	1886	1886	0
465	20241212	113100	358407159	1886	1886	1886	1886	2
466	20241212	113000	358403387	1880	1880	1880	1880	0
467	20241212	112900	358403387	1880	1880	1880	1880	0
468	20241212	112800	358403387	1880	1880	1880	1880	0
469	20241212	112700	358403387	1880	1887	1887	1880	885
470	20241212	112600	356739580	1887	1887	1887	1887	20
471	20241212	112500	356701840	1880	1880	1880	1880	0
472	20241212	112400	356701840	1880	1880	1880	1880	0
473	20241212	112300	356701840	1880	1880	1880	1880	2
474	20241212	112200	356698080	1887	1887	1887	1887	0
475	20241212	112100	356698080	1887	1887	1887	1887	0
476	20241212	112000	356698080	1887	1887	1887	1887	0
477	20241212	111900	356698080	1887	1887	1887	1887	291
478	20241212	111800	356148963	1878	1878	1878	1878	1
479	20241212	111700	356147085	1878	1878	1878	1878	0
480	20241212	111600	356147085	1878	1878	1878	1878	0
481	20241212	111500	356147085	1878	1878	1878	1878	0
482	20241212	111400	356147085	1878	1878	1878	1878	1
483	20241212	111300	356145207	1878	1878	1878	1878	0
484	20241212	111200	356145207	1878	1878	1878	1878	0
485	20241212	111100	356145207	1878	1883	1883	1878	1001
486	20241212	111000	354260329	1878	1878	1878	1878	1
487	20241212	110900	354258451	1883	1879	1883	1879	173
488	20241212	110800	353933184	1880	1881	1881	1880	401
489	20241212	110700	353179278	1883	1883	1883	1883	0
490	20241212	110600	353179278	1883	1883	1883	1883	0
491	20241212	110500	353179278	1883	1885	1885	1883	813
492	20241212	110400	351646946	1885	1885	1885	1885	0
493	20241212	110300	351646946	1885	1888	1888	1885	1464
494	20241212	110200	348883064	1888	1886	1888	1886	1652
495	20241212	110100	345764406	1886	1885	1886	1885	430
496	20241212	110000	344953526	1884	1883	1884	1883	1603
497	20241212	105900	341933674	1883	1883	1883	1883	200
498	20241212	105800	341557074	1880	1880	1880	1880	0
499	20241212	105700	341557074	1880	1881	1881	1880	548
500	20241212	105600	340526679	1882	1882	1882	1882	0
501	20241212	105500	340526679	1882	1883	1883	1882	592
502	20241212	105400	339412105	1884	1884	1884	1884	0
503	20241212	105300	339412105	1884	1884	1884	1884	0
504	20241212	105200	339412105	1884	1885	1885	1884	504
505	20241212	105100	338462568	1885	1885	1885	1885	7605
506	20241212	105000	324127143	1885	1885	1885	1885	775
507	20241212	104900	322666268	1885	1885	1885	1885	77
508	20241212	104800	322521123	1887	1885	1887	1885	224
509	20241212	104700	322098568	1885	1885	1885	1885	110
510	20241212	104600	321891218	1885	1884	1885	1884	417
511	20241212	104500	321105488	1883	1883	1883	1883	0
512	20241212	104400	321105488	1883	1883	1883	1883	287
513	20241212	104300	320565067	1883	1883	1883	1883	0
514	20241212	104200	320565067	1883	1883	1883	1883	2
515	20241212	104100	320561301	1883	1883	1883	1883	2
516	20241212	104000	320557535	1881	1880	1881	1880	127
517	20241212	103900	320318650	1876	1880	1880	1876	452
518	20241212	103800	319470694	1876	1880	1880	1876	2
519	20241212	103700	319466938	1876	1876	1876	1876	1
520	20241212	103600	319465062	1888	1888	1888	1888	11
521	20241212	103500	319444294	1872	1872	1872	1872	0
522	20241212	103400	319444294	1872	1881	1888	1872	1474
523	20241212	103300	316678173	1878	1879	1879	1878	1173
524	20241212	103200	314475269	1878	1878	1878	1878	190
525	20241212	103100	314118449	1882	1882	1882	1882	0
526	20241212	103000	314118449	1882	1877	1882	1877	543
527	20241212	102900	313096667	1877	1874	1877	1874	8756
528	20241212	102800	296677827	1873	1873	1873	1873	232
529	20241212	102700	296243291	1869	1869	1869	1869	109
530	20241212	102600	296039570	1873	1873	1873	1873	0
531	20241212	102500	296039570	1873	1873	1873	1873	1
532	20241212	102400	296037697	1865	1867	1873	1865	194
533	20241212	102300	295674819	1864	1864	1864	1864	1
534	20241212	102200	295672955	1867	1867	1867	1867	2068
535	20241212	102100	291811999	1864	1864	1864	1864	26
536	20241212	102000	291763535	1864	1867	1867	1863	4634
537	20241212	101900	283117297	1867	1867	1867	1867	124
538	20241212	101800	282885789	1867	1870	1870	1867	1106
539	20241212	101700	280818454	1870	1870	1870	1870	1
540	20241212	101600	280816584	1870	1870	1870	1870	10
541	20241212	101500	280797884	1870	1871	1871	1870	1786
542	20241212	101400	277457153	1871	1871	1871	1871	1322
543	20241212	101300	274983691	1877	1876	1877	1876	200
544	20241212	101200	274608426	1877	1877	1877	1877	2
545	20241212	101100	274604672	1878	1878	1878	1878	0
546	20241212	101000	274604672	1878	1878	1878	1878	0
547	20241212	100900	274604672	1878	1878	1878	1878	101
548	20241212	100800	274414994	1877	1877	1877	1877	50
549	20241212	100700	274321144	1878	1878	1878	1878	0
550	20241212	100600	274321144	1878	1878	1878	1878	0
551	20241212	100500	274321144	1878	1878	1878	1878	11
552	20241212	100400	274300486	1879	1870	1879	1870	521
553	20241212	100300	273326027	1879	1879	1879	1879	1
554	20241212	100200	273324148	1879	1879	1879	1879	612
555	20241212	100100	272174200	1870	1870	1870	1870	0
556	20241212	100000	272174200	1870	1871	1871	1870	1000
557	20241212	095900	270303700	1870	1870	1870	1870	516
558	20241212	095800	269338780	1870	1871	1871	1870	1928
559	20241212	095700	265732418	1870	1871	1872	1870	2140
560	20241212	095600	261728318	1871	1878	1879	1871	2025
561	20241212	095500	257931958	1870	1870	1870	1870	0
562	20241212	095400	257931958	1870	1870	1870	1870	201
563	20241212	095300	257556088	1866	1867	1872	1865	1215
564	20241212	095200	255284726	1865	1867	1867	1865	8729
565	20241212	095100	238988929	1867	1869	1870	1867	371
566	20241212	095000	238295687	1869	1873	1873	1868	19294
567	20241212	094900	202217057	1873	1876	1876	1873	9219
568	20241212	094800	184933020	1876	1876	1876	1876	153
569	20241212	094700	184645992	1875	1884	1884	1875	1919
570	20241212	094600	181046669	1884	1884	1884	1884	0
571	20241212	094500	181046669	1884	1884	1884	1884	0
572	20241212	094400	181046669	1884	1884	1884	1884	5000
573	20241212	094300	171626669	1884	1884	1884	1876	525
574	20241212	094200	170641569	1885	1885	1885	1875	1869
575	20241212	094100	167129926	1885	1879	1885	1877	1285
576	20241212	094000	164716621	1880	1881	1881	1880	8328
577	20241212	093900	149058383	1881	1881	1881	1881	0
578	20241212	093800	149058383	1881	1881	1881	1881	300
579	20241212	093700	148494083	1889	1882	1889	1882	1131
580	20241212	093600	146365534	1890	1890	1890	1890	0
581	20241212	093500	146365534	1890	1890	1890	1890	983
582	20241212	093400	144507664	1890	1880	1890	1880	192
583	20241212	093300	144146584	1879	1887	1888	1879	6796
584	20241212	093200	131357235	1893	1893	1893	1893	26
585	20241212	093100	131308017	1893	1889	1893	1889	199
586	20241212	093000	130931314	1886	1882	1886	1882	1140
587	20241212	092900	128784626	1878	1882	1882	1878	2809
588	20241212	092800	123506500	1882	1879	1882	1879	1004
589	20241212	092700	121616980	1882	1877	1882	1877	429
590	20241212	092600	120811158	1881	1880	1881	1880	121
591	20241212	092500	120583558	1876	1877	1877	1876	703
592	20241212	092400	119264505	1876	1876	1876	1876	774
593	20241212	092300	117812481	1875	1875	1875	1875	1
594	20241212	092200	117810606	1883	1877	1883	1877	4718
595	20241212	092100	108927588	1875	1876	1879	1875	1217
596	20241212	092000	106644961	1876	1875	1877	1875	1881
597	20241212	091900	103117200	1875	1879	1881	1875	1858
598	20241212	091800	99630259	1880	1886	1895	1880	16452
599	20241212	091700	68616556	1895	1894	1895	1885	458
600	20241212	091600	67750951	1894	1890	1894	1890	2457
601	20241212	091500	63105511	1890	1890	1890	1890	190
602	20241212	091400	62746411	1890	1895	1896	1890	200
603	20241212	091300	62367383	1897	1897	1897	1897	0
604	20241212	091200	62367383	1897	1888	1897	1878	854
605	20241212	091100	60755873	1888	1886	1888	1886	3
606	20241212	091000	60750212	1888	1880	1888	1880	454
607	20241212	090900	59896212	1881	1875	1881	1874	103
608	20241212	090800	59703158	1874	1878	1888	1874	2790
609	20241212	090700	54469446	1878	1888	1888	1878	951
610	20241212	090600	52673968	1888	1888	1900	1886	9445
611	20241212	090500	34778993	1889	1876	1889	1872	2565
612	20241212	090400	29974757	1877	1890	1890	1877	640
613	20241212	090300	28773263	1890	1897	1897	1880	1563
614	20241212	090200	25834777	1880	1898	1898	1880	5507
615	20241212	090100	15391095	1898	1882	1898	1882	1615
616	20241212	090000	12350878	1883	1899	1900	1880	6510